Jakota Capital (Holding) Group (HKG:1468)
Hong Kong · Delayed Price · Currency is HKD 0.0670
-0.0020 (-2.90%)
At close: Mar 27, 2026
HKG:1468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.90% | 1,490,400 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 1,880,000 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,310,000 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,190,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 7,116,000 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 3,660,000 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,440,000 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.13% | 2,420,000 |
| Mar 17, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 7,110,000 |
| Mar 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.27% | 4,818,000 |
| Mar 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.60% | 3,680,000 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.32% | 2,440,000 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -11.63% | 13,355,000 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -3.37% | 15,710,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.06 | 0.09 | 0.09 | -1.11% | 35,620,000 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 4,790,000 |
| Mar 5, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.98% | 2,897,000 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 1,100,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.33% | 2,740,000 |
| Mar 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -8.51% | 5,754,000 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.05% | 3,632,000 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 1,480,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 2,430,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 4,350,000 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 1,961,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.81% | 2,100,000 |
| Feb 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 200,000 |
| Feb 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.56% | 5,652,478 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,970,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 1,240,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,880,000 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 3,577,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 1,280,000 |
| Feb 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.85% | 2,260,000 |
| Feb 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 2,740,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,630,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.26% | 3,190,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 3,260,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.04% | 4,190,000 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.71% | 2,220,000 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 2,143,000 |
| Jan 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.83% | 2,950,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,998,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,220,000 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.84% | 2,150,074 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 2,280,000 |
| Jan 19, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.32% | 4,160,000 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 1,992,000 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 740,000 |
| Jan 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 4,091,000 |